1,870.00
-7.2(-0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,882.2 | 1,877.2 | 1,877.2 | 1,882.2 | 1,871.2 | 39,580 |
| January 12, 2026 | 1,867.95 | 1,874.2 | 1,874.2 | 1,877.4 | 1,863.29 | 110,185 |
| January 09, 2026 | 1,863.4 | 1,877.3 | 1,877.3 | 1,878.2 | 1,861.6 | 60,743 |
| January 08, 2026 | 1,857.25 | 1,861 | 1,861 | 1,865.6 | 1,857 | 112,058 |
| January 07, 2026 | 1,858.77 | 1,864.4 | 1,864.4 | 1,866.8 | 1,851.4 | 43,734 |
| January 06, 2026 | 1,851.84 | 1,854.2 | 1,854.2 | 1,858.8 | 1,841 | 67,613 |
| January 05, 2026 | 1,850.6 | 1,851 | 1,851 | 1,870 | 1,843.2 | 89,468 |
| January 02, 2026 | 1,844.8 | 1,834 | 1,834 | 1,862.8 | 1,831.6 | 42,994 |
| December 31, 2025 | 1,843.4 | 1,844.4 | 1,844.4 | 1,847.6 | 1,842 | 17,855 |
| December 30, 2025 | 1,838.8 | 1,848 | 1,848 | 1,849.8 | 1,838.4 | 29,738 |
| December 29, 2025 | 1,847 | 1,840.6 | 1,840.6 | 1,848.6 | 1,839.4 | 43,902 |
| December 24, 2025 | 1,838.6 | 1,842.5 | 1,842.5 | 1,843.2 | 1,838.6 | 10,448 |
| December 23, 2025 | 1,835.3 | 1,842.4 | 1,842.4 | 1,844.85 | 1,832 | 55,074 |
| December 22, 2025 | 1,839.89 | 1,838.8 | 1,838.8 | 1,844.6 | 1,835.2 | 52,399 |
| December 19, 2025 | 1,832.8 | 1,839.8 | 1,839.8 | 1,841.69 | 1,827.98 | 201,854 |
| December 18, 2025 | 1,817.4 | 1,832.8 | 1,832.8 | 1,833.2 | 1,811.87 | 111,303 |
| December 17, 2025 | 1,838.8 | 1,818.2 | 1,818.2 | 1,842.34 | 1,817 | 57,574 |
| December 16, 2025 | 1,828.4 | 1,821.6 | 1,821.6 | 1,842 | 1,821.6 | 98,690 |
| December 15, 2025 | 1,842.6 | 1,838 | 1,838 | 1,847.24 | 1,834.55 | 188,607 |
| December 12, 2025 | 1,853.2 | 1,835.8 | 1,835.8 | 1,855.6 | 1,835.2 | 89,015 |
| December 11, 2025 | 1,837.08 | 1,837.8 | 1,837.8 | 1,843.4 | 1,832.6 | 65,646 |
| December 10, 2025 | 1,842.41 | 1,843.6 | 1,843.6 | 1,845.2 | 1,839.6 | 390,127 |
| December 09, 2025 | 1,845.8 | 1,847.8 | 1,847.8 | 1,849.06 | 1,841.09 | 123,951 |
| December 08, 2025 | 1,850.6 | 1,843.2 | 1,843.2 | 1,857.6 | 1,842.88 | 245,098 |
| December 05, 2025 | 1,846.72 | 1,847.2 | 1,847.2 | 1,852.58 | 1,843.2 | 52,713 |
| December 04, 2025 | 1,844.26 | 1,840 | 1,840 | 1,845.8 | 1,835.79 | 50,323 |
| December 03, 2025 | 1,850.4 | 1,839.6 | 1,839.6 | 1,851.4 | 1,835.6 | 26,901 |
| December 02, 2025 | 1,845.4 | 1,849.8 | 1,849.8 | 1,856 | 1,843.08 | 72,859 |
| December 01, 2025 | 1,845.66 | 1,847.2 | 1,847.2 | 1,848.8 | 1,835.27 | 299,349 |
| November 28, 2025 | 1,824.2 | 1,849.2 | 1,849.2 | 1,911.41 | 1,824.2 | 54,682 |
| November 27, 2025 | 1,843.6 | 1,841.2 | 1,841.2 | 1,847.2 | 1,839.4 | 32,702 |
| November 26, 2025 | 1,840.27 | 1,845 | 1,845 | 1,846.5 | 1,837.92 | 116,614 |
| November 25, 2025 | 1,825.75 | 1,824.3 | 1,824.3 | 1,828 | 1,814.7 | 68,358 |
| November 24, 2025 | 1,817.8 | 1,824.4 | 1,824.4 | 1,828.8 | 1,809.27 | 137,283 |
| November 21, 2025 | 1,794.42 | 1,799.4 | 1,799.4 | 1,804.2 | 1,773.4 | 125,893 |
| November 20, 2025 | 1,839.79 | 1,828.1 | 1,828.1 | 1,847 | 1,828.1 | 154,895 |
| November 19, 2025 | 1,807.6 | 1,816 | 1,816 | 1,827.5 | 1,795.25 | 166,240 |
| November 18, 2025 | 1,814.88 | 1,809 | 1,809 | 1,817.07 | 1,795.13 | 64,301 |
| November 17, 2025 | 1,845.5 | 1,831.8 | 1,831.8 | 1,848.8 | 1,812.8 | 102,392 |
| November 14, 2025 | 1,836.83 | 1,844.6 | 1,844.6 | 1,847.6 | 1,818.6 | 84,318 |
| November 13, 2025 | 1,876 | 1,846.8 | 1,846.8 | 1,879.35 | 1,844 | 27,160 |
| November 12, 2025 | 1,873.6 | 1,872.8 | 1,872.8 | 1,882.65 | 1,867.8 | 127,635 |
| November 11, 2025 | 1,861.4 | 1,857.3 | 1,857.3 | 1,864.6 | 1,848.4 | 88,210 |
| November 10, 2025 | 1,846.8 | 1,846.2 | 1,846.2 | 1,854.08 | 1,842.8 | 92,790 |
| November 07, 2025 | 1,840.2 | 1,812.6 | 1,812.6 | 1,843 | 1,795.56 | 154,287 |
| November 06, 2025 | 1,857.18 | 1,838.2 | 1,838.2 | 1,864 | 1,838.2 | 239,503 |
| November 05, 2025 | 1,854 | 1,864.2 | 1,864.2 | 1,866.34 | 1,852.52 | 274,067 |
| November 04, 2025 | 1,853 | 1,863.8 | 1,863.8 | 1,867.11 | 1,848.4 | 593,548 |
| November 03, 2025 | 1,864.8 | 1,862.6 | 1,862.6 | 1,875.2 | 1,859.4 | 143,242 |
| October 31, 2025 | 1,871.6 | 1,863.4 | 1,863.4 | 1,878.4 | 1,860.4 | 61,221 |
| October 30, 2025 | 1,869.8 | 1,870.3 | 1,870.3 | 1,871.24 | 1,862.66 | 57,343 |
| October 29, 2025 | 1,867 | 1,867.8 | 1,867.8 | 1,874 | 1,865.24 | 159,433 |
| October 28, 2025 | 1,845.6 | 1,859 | 1,859 | 1,861.8 | 1,845.39 | 281,925 |
| October 27, 2025 | 1,845.07 | 1,844.5 | 1,844.5 | 1,849.6 | 1,839.8 | 111,523 |
| October 24, 2025 | 1,822.05 | 1,835.3 | 1,835.3 | 1,835.3 | 1,818.8 | 74,807 |
| October 23, 2025 | 1,809.52 | 1,814.5 | 1,814.5 | 1,815.8 | 1,802 | 123,589 |
| October 22, 2025 | 1,816.55 | 1,802.4 | 1,802.4 | 1,820 | 1,802.4 | 87,004 |
| October 21, 2025 | 1,805.8 | 1,808.4 | 1,808.4 | 1,810.73 | 1,804.67 | 195,699 |
| October 20, 2025 | 1,793.09 | 1,803.4 | 1,803.4 | 1,806.2 | 1,788.6 | 70,476 |
| October 17, 2025 | 1,762 | 1,777.4 | 1,777.4 | 1,785.29 | 1,754.8 | 147,088 |